KissMeData/150840/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	202300	0	5850	5850	5850	5850	0
3	20241121	202200	0	5850	5850	5850	5850	0
4	20241121	202100	0	5850	5850	5850	5850	0
5	20241121	202000	0	5850	5850	5850	5850	0
6	20241121	201900	0	5850	5850	5850	5850	0
7	20241121	201800	0	5850	5850	5850	5850	0
8	20241121	201700	0	5850	5850	5850	5850	0
9	20241121	201600	0	5850	5850	5850	5850	0
10	20241121	201500	0	5850	5850	5850	5850	0
11	20241121	201400	0	5850	5850	5850	5850	0
12	20241121	201300	0	5850	5850	5850	5850	0
13	20241121	201200	0	5850	5850	5850	5850	0
14	20241121	201100	0	5850	5850	5850	5850	0
15	20241121	201000	0	5850	5850	5850	5850	0
16	20241121	200900	0	5850	5850	5850	5850	0
17	20241121	200800	0	5850	5850	5850	5850	0
18	20241121	200700	0	5850	5850	5850	5850	0
19	20241121	200600	0	5850	5850	5850	5850	0
20	20241121	200500	0	5850	5850	5850	5850	0
21	20241121	200400	0	5850	5850	5850	5850	0
22	20241121	200300	0	5850	5850	5850	5850	0
23	20241121	200200	0	5850	5850	5850	5850	0
24	20241121	200100	0	5850	5850	5850	5850	0
25	20241121	200000	0	5850	5850	5850	5850	0
26	20241121	195900	0	5850	5850	5850	5850	0
27	20241121	195800	0	5850	5850	5850	5850	0
28	20241121	195700	0	5850	5850	5850	5850	0
29	20241121	195600	0	5850	5850	5850	5850	0
30	20241121	195500	0	5850	5850	5850	5850	0
31	20241121	195400	0	5850	5850	5850	5850	0
32	20241121	195300	0	5850	5850	5850	5850	0
33	20241121	195200	0	5850	5850	5850	5850	0
34	20241121	195100	0	5850	5850	5850	5850	0
35	20241121	195000	0	5850	5850	5850	5850	0
36	20241121	194900	0	5850	5850	5850	5850	0
37	20241121	194800	0	5850	5850	5850	5850	0
38	20241121	194700	0	5850	5850	5850	5850	0
39	20241121	194600	0	5850	5850	5850	5850	0
40	20241121	194500	0	5850	5850	5850	5850	0
41	20241121	194400	0	5850	5850	5850	5850	0
42	20241121	194300	0	5850	5850	5850	5850	0
43	20241121	194200	0	5850	5850	5850	5850	0
44	20241121	194100	0	5850	5850	5850	5850	0
45	20241121	194000	0	5850	5850	5850	5850	0
46	20241121	193900	0	5850	5850	5850	5850	0
47	20241121	193800	0	5850	5850	5850	5850	0
48	20241121	193700	0	5850	5850	5850	5850	0
49	20241121	193600	0	5850	5850	5850	5850	0
50	20241121	193500	0	5850	5850	5850	5850	0
51	20241121	193400	0	5850	5850	5850	5850	0
52	20241121	193300	0	5850	5850	5850	5850	0
53	20241121	193200	0	5850	5850	5850	5850	0
54	20241121	193100	0	5850	5850	5850	5850	0
55	20241121	193000	0	5850	5850	5850	5850	0
56	20241121	192900	0	5850	5850	5850	5850	0
57	20241121	192800	0	5850	5850	5850	5850	0
58	20241121	192700	0	5850	5850	5850	5850	0
59	20241121	192600	0	5850	5850	5850	5850	0
60	20241121	192500	0	5850	5850	5850	5850	0
61	20241121	192400	0	5850	5850	5850	5850	0
62	20241121	192300	0	5850	5850	5850	5850	0
63	20241121	192200	0	5850	5850	5850	5850	0
64	20241121	192100	0	5850	5850	5850	5850	0
65	20241121	192000	0	5850	5850	5850	5850	0
66	20241121	191900	0	5850	5850	5850	5850	0
67	20241121	191800	0	5850	5850	5850	5850	0
68	20241121	191700	0	5850	5850	5850	5850	0
69	20241121	191600	0	5850	5850	5850	5850	0
70	20241121	191500	0	5850	5850	5850	5850	0
71	20241121	191400	0	5850	5850	5850	5850	0
72	20241121	191300	0	5850	5850	5850	5850	0
73	20241121	191200	0	5850	5850	5850	5850	0
74	20241121	191100	0	5850	5850	5850	5850	0
75	20241121	191000	0	5850	5850	5850	5850	0
76	20241121	190900	0	5850	5850	5850	5850	0
77	20241121	190800	0	5850	5850	5850	5850	0
78	20241121	190700	0	5850	5850	5850	5850	0
79	20241121	190600	0	5850	5850	5850	5850	0
80	20241121	190500	0	5850	5850	5850	5850	0
81	20241121	190400	0	5850	5850	5850	5850	0
82	20241121	190300	0	5850	5850	5850	5850	0
83	20241121	190200	0	5850	5850	5850	5850	0
84	20241121	190100	0	5850	5850	5850	5850	0
85	20241121	190000	0	5850	5850	5850	5850	0
86	20241121	185900	0	5850	5850	5850	5850	0
87	20241121	185800	0	5850	5850	5850	5850	0
88	20241121	185700	0	5850	5850	5850	5850	0
89	20241121	185600	0	5850	5850	5850	5850	0
90	20241121	185500	0	5850	5850	5850	5850	0
91	20241121	185400	0	5850	5850	5850	5850	0
92	20241121	185300	0	5850	5850	5850	5850	0
93	20241121	185200	0	5850	5850	5850	5850	0
94	20241121	185100	0	5850	5850	5850	5850	0
95	20241121	185000	0	5850	5850	5850	5850	0
96	20241121	184900	0	5850	5850	5850	5850	0
97	20241121	184800	0	5850	5850	5850	5850	0
98	20241121	184700	0	5850	5850	5850	5850	0
99	20241121	184600	0	5850	5850	5850	5850	0
100	20241121	184500	0	5850	5850	5850	5850	0
101	20241121	184400	0	5850	5850	5850	5850	0
102	20241121	184300	0	5850	5850	5850	5850	0
103	20241121	184200	0	5850	5850	5850	5850	0
104	20241121	184100	0	5850	5850	5850	5850	0
105	20241121	184000	0	5850	5850	5850	5850	0
106	20241121	183900	0	5850	5850	5850	5850	0
107	20241121	183800	0	5850	5850	5850	5850	0
108	20241121	183700	0	5850	5850	5850	5850	0
109	20241121	183600	0	5850	5850	5850	5850	0
110	20241121	183500	0	5850	5850	5850	5850	0
111	20241121	183400	0	5850	5850	5850	5850	0
112	20241121	183300	0	5850	5850	5850	5850	0
113	20241121	183200	0	5850	5850	5850	5850	0
114	20241121	183100	0	5850	5850	5850	5850	0
115	20241121	183000	0	5850	5850	5850	5850	0
116	20241121	182900	0	5850	5850	5850	5850	0
117	20241121	182800	0	5850	5850	5850	5850	0
118	20241121	182700	0	5850	5850	5850	5850	0
119	20241121	182600	0	5850	5850	5850	5850	0
120	20241121	182500	0	5850	5850	5850	5850	0
121	20241121	182400	0	5850	5850	5850	5850	0
122	20241121	182300	0	5850	5850	5850	5850	0
123	20241121	182200	0	5850	5850	5850	5850	0
124	20241121	182100	0	5850	5850	5850	5850	0
125	20241121	182000	0	5850	5850	5850	5850	0
126	20241121	181900	0	5850	5850	5850	5850	0
127	20241121	181800	0	5850	5850	5850	5850	0
128	20241121	181700	0	5850	5850	5850	5850	0
129	20241121	181600	0	5850	5850	5850	5850	0
130	20241121	181500	0	5850	5850	5850	5850	0
131	20241121	181400	0	5850	5850	5850	5850	0
132	20241121	181300	0	5850	5850	5850	5850	0
133	20241121	181200	0	5850	5850	5850	5850	0
134	20241121	181100	0	5850	5850	5850	5850	0
135	20241121	181000	0	5850	5850	5850	5850	0
136	20241121	180900	0	5850	5850	5850	5850	0
137	20241121	180800	0	5850	5850	5850	5850	0
138	20241121	180700	0	5850	5850	5850	5850	0
139	20241121	180600	0	5850	5850	5850	5850	0
140	20241121	180500	0	5850	5850	5850	5850	0
141	20241121	180400	0	5850	5850	5850	5850	0
142	20241121	180300	0	5850	5850	5850	5850	0
143	20241121	180200	0	5850	5850	5850	5850	0
144	20241121	180100	0	5850	5850	5850	5850	0
145	20241121	180000	0	5850	5850	5850	5850	0
146	20241121	175900	0	5850	5850	5850	5850	0
147	20241121	175800	0	5850	5850	5850	5850	0
148	20241121	175700	0	5850	5850	5850	5850	0
149	20241121	175600	0	5850	5850	5850	5850	0
150	20241121	175500	0	5850	5850	5850	5850	0
151	20241121	175400	0	5850	5850	5850	5850	0
152	20241121	175300	0	5850	5850	5850	5850	0
153	20241121	175200	0	5850	5850	5850	5850	0
154	20241121	175100	0	5850	5850	5850	5850	0
155	20241121	175000	0	5850	5850	5850	5850	0
156	20241121	174900	0	5850	5850	5850	5850	0
157	20241121	174800	0	5850	5850	5850	5850	0
158	20241121	174700	0	5850	5850	5850	5850	0
159	20241121	174600	0	5850	5850	5850	5850	0
160	20241121	174500	0	5850	5850	5850	5850	0
161	20241121	174400	0	5850	5850	5850	5850	0
162	20241121	174300	0	5850	5850	5850	5850	0
163	20241121	174200	0	5850	5850	5850	5850	0
164	20241121	174100	0	5850	5850	5850	5850	0
165	20241121	174000	0	5850	5850	5850	5850	0
166	20241121	173900	0	5850	5850	5850	5850	0
167	20241121	173800	0	5850	5850	5850	5850	0
168	20241121	173700	0	5850	5850	5850	5850	0
169	20241121	173600	0	5850	5850	5850	5850	0
170	20241121	173500	0	5850	5850	5850	5850	0
171	20241121	173400	0	5850	5850	5850	5850	0
172	20241121	173300	0	5850	5850	5850	5850	0
173	20241121	173200	0	5850	5850	5850	5850	0
174	20241121	173100	0	5850	5850	5850	5850	0
175	20241121	173000	0	5850	5850	5850	5850	0
176	20241121	172900	0	5850	5850	5850	5850	0
177	20241121	172800	0	5850	5850	5850	5850	0
178	20241121	172700	0	5850	5850	5850	5850	0
179	20241121	172600	0	5850	5850	5850	5850	0
180	20241121	172500	0	5850	5850	5850	5850	0
181	20241121	172400	0	5850	5850	5850	5850	0
182	20241121	172300	0	5850	5850	5850	5850	0
183	20241121	172200	0	5850	5850	5850	5850	0
184	20241121	172100	0	5850	5850	5850	5850	0
185	20241121	172000	0	5850	5850	5850	5850	0
186	20241121	171900	0	5850	5850	5850	5850	0
187	20241121	171800	0	5850	5850	5850	5850	0
188	20241121	171700	0	5850	5850	5850	5850	0
189	20241121	171600	0	5850	5850	5850	5850	0
190	20241121	171500	0	5850	5850	5850	5850	0
191	20241121	171400	0	5850	5850	5850	5850	0
192	20241121	171300	0	5850	5850	5850	5850	0
193	20241121	171200	0	5850	5850	5850	5850	0
194	20241121	171100	0	5850	5850	5850	5850	0
195	20241121	171000	0	5850	5850	5850	5850	0
196	20241121	170900	0	5850	5850	5850	5850	0
197	20241121	170800	0	5850	5850	5850	5850	0
198	20241121	170700	0	5850	5850	5850	5850	0
199	20241121	170600	0	5850	5850	5850	5850	0
200	20241121	170500	0	5850	5850	5850	5850	0
201	20241121	170400	0	5850	5850	5850	5850	0
202	20241121	170300	0	5850	5850	5850	5850	0
203	20241121	170200	0	5850	5850	5850	5850	0
204	20241121	170100	0	5850	5850	5850	5850	0
205	20241121	170000	0	5850	5850	5850	5850	0
206	20241121	165900	0	5850	5850	5850	5850	0
207	20241121	165800	0	5850	5850	5850	5850	0
208	20241121	165700	0	5850	5850	5850	5850	0
209	20241121	165600	0	5850	5850	5850	5850	0
210	20241121	165500	0	5850	5850	5850	5850	0
211	20241121	165400	0	5850	5850	5850	5850	0
212	20241121	165300	0	5850	5850	5850	5850	0
213	20241121	165200	0	5850	5850	5850	5850	0
214	20241121	165100	0	5850	5850	5850	5850	0
215	20241121	165000	0	5850	5850	5850	5850	0
216	20241121	164900	0	5850	5850	5850	5850	0
217	20241121	164800	0	5850	5850	5850	5850	0
218	20241121	164700	0	5850	5850	5850	5850	0
219	20241121	164600	0	5850	5850	5850	5850	0
220	20241121	164500	0	5850	5850	5850	5850	0
221	20241121	164400	0	5850	5850	5850	5850	0
222	20241121	164300	0	5850	5850	5850	5850	0
223	20241121	164200	0	5850	5850	5850	5850	0
224	20241121	164100	0	5850	5850	5850	5850	0
225	20241121	164000	0	5850	5850	5850	5850	0
226	20241121	163900	0	5850	5850	5850	5850	0
227	20241121	163800	0	5850	5850	5850	5850	0
228	20241121	163700	0	5850	5850	5850	5850	0
229	20241121	163600	0	5850	5850	5850	5850	0
230	20241121	163500	0	5850	5850	5850	5850	0
231	20241121	163400	0	5850	5850	5850	5850	0
232	20241121	163300	0	5850	5850	5850	5850	0
233	20241121	163200	0	5850	5850	5850	5850	0
234	20241121	163100	0	5850	5850	5850	5850	0
235	20241121	163000	0	5850	5850	5850	5850	0
236	20241121	162900	0	5850	5850	5850	5850	0
237	20241121	162800	0	5850	5850	5850	5850	0
238	20241121	162700	0	5850	5850	5850	5850	0
239	20241121	162600	0	5850	5850	5850	5850	0
240	20241121	162500	0	5850	5850	5850	5850	0
241	20241121	162400	0	5850	5850	5850	5850	0
242	20241121	162300	0	5850	5850	5850	5850	0
243	20241121	162200	0	5850	5850	5850	5850	0
244	20241121	162100	0	5850	5850	5850	5850	0
245	20241121	162000	0	5850	5850	5850	5850	0
246	20241121	161900	0	5850	5850	5850	5850	0
247	20241121	161800	0	5850	5850	5850	5850	0
248	20241121	161700	0	5850	5850	5850	5850	0
249	20241121	161600	0	5850	5850	5850	5850	0
250	20241121	161500	0	5850	5850	5850	5850	0
251	20241121	161400	0	5850	5850	5850	5850	0
252	20241121	161300	0	5850	5850	5850	5850	0
253	20241121	161200	0	5850	5850	5850	5850	0
254	20241121	161100	0	5850	5850	5850	5850	0
255	20241121	161000	0	5850	5850	5850	5850	0
256	20241121	160900	0	5850	5850	5850	5850	0
257	20241121	160800	0	5850	5850	5850	5850	0
258	20241121	160700	0	5850	5850	5850	5850	0
259	20241121	160600	0	5850	5850	5850	5850	0
260	20241121	160500	0	5850	5850	5850	5850	0
261	20241121	160400	0	5850	5850	5850	5850	0
262	20241121	160300	0	5850	5850	5850	5850	0
263	20241121	160200	0	5850	5850	5850	5850	0
264	20241121	160100	0	5850	5850	5850	5850	0
265	20241121	160000	0	5850	5850	5850	5850	0
266	20241121	155900	0	5850	5850	5850	5850	0
267	20241121	155800	0	5850	5850	5850	5850	0
268	20241121	155700	0	5850	5850	5850	5850	0
269	20241121	155600	0	5850	5850	5850	5850	0
270	20241121	155500	0	5850	5850	5850	5850	0
271	20241121	155400	0	5850	5850	5850	5850	0
272	20241121	155300	0	5850	5850	5850	5850	0
273	20241121	155200	0	5850	5850	5850	5850	0
274	20241121	155100	0	5850	5850	5850	5850	0
275	20241121	155000	0	5850	5850	5850	5850	0
276	20241121	154900	0	5850	5850	5850	5850	0
277	20241121	154800	0	5850	5850	5850	5850	0
278	20241121	154700	0	5850	5850	5850	5850	0
279	20241121	154600	0	5850	5850	5850	5850	0
280	20241121	154500	0	5850	5850	5850	5850	0
281	20241121	154400	0	5850	5850	5850	5850	0
282	20241121	154300	0	5850	5850	5850	5850	0
283	20241121	154200	0	5850	5850	5850	5850	0
284	20241121	154100	0	5850	5850	5850	5850	0
285	20241121	154000	0	5850	5850	5850	5850	0
286	20241121	153900	0	5850	5850	5850	5850	0
287	20241121	153800	0	5850	5850	5850	5850	0
288	20241121	153700	0	5850	5850	5850	5850	0
289	20241121	153600	0	5850	5850	5850	5850	0
290	20241121	153500	0	5850	5850	5850	5850	0
291	20241121	153400	0	5850	5850	5850	5850	0
292	20241121	153300	0	5850	5850	5850	5850	0
293	20241121	153200	0	5850	5850	5850	5850	0
294	20241121	153100	0	5850	5850	5850	5850	0
295	20241121	153000	0	5850	5850	5850	5850	0
296	20241121	152900	0	5850	5850	5850	5850	0
297	20241121	152800	0	5850	5850	5850	5850	0
298	20241121	152700	0	5850	5850	5850	5850	0
299	20241121	152600	0	5850	5850	5850	5850	0
300	20241121	152500	0	5850	5850	5850	5850	0
301	20241121	152400	0	5850	5850	5850	5850	0
302	20241121	152300	0	5850	5850	5850	5850	0
303	20241121	152200	0	5850	5850	5850	5850	0
304	20241121	152100	0	5850	5850	5850	5850	0
305	20241121	152000	0	5850	5850	5850	5850	0
306	20241121	151900	0	5850	5850	5850	5850	0
307	20241121	151800	0	5850	5850	5850	5850	0
308	20241121	151700	0	5850	5850	5850	5850	0
309	20241121	151600	0	5850	5850	5850	5850	0
310	20241121	151500	0	5850	5850	5850	5850	0
311	20241121	151400	0	5850	5850	5850	5850	0
312	20241121	151300	0	5850	5850	5850	5850	0
313	20241121	151200	0	5850	5850	5850	5850	0
314	20241121	151100	0	5850	5850	5850	5850	0
315	20241121	151000	0	5850	5850	5850	5850	0
316	20241121	150900	0	5850	5850	5850	5850	0
317	20241121	150800	0	5850	5850	5850	5850	0
318	20241121	150700	0	5850	5850	5850	5850	0
319	20241121	150600	0	5850	5850	5850	5850	0
320	20241121	150500	0	5850	5850	5850	5850	0
321	20241121	150400	0	5850	5850	5850	5850	0
322	20241121	150300	0	5850	5850	5850	5850	0
323	20241121	150200	0	5850	5850	5850	5850	0
324	20241121	150100	0	5850	5850	5850	5850	0
325	20241121	150000	0	5850	5850	5850	5850	0
326	20241121	145900	0	5850	5850	5850	5850	0
327	20241121	145800	0	5850	5850	5850	5850	0
328	20241121	145700	0	5850	5850	5850	5850	0
329	20241121	145600	0	5850	5850	5850	5850	0
330	20241121	145500	0	5850	5850	5850	5850	0
331	20241121	145400	0	5850	5850	5850	5850	0
332	20241121	145300	0	5850	5850	5850	5850	0
333	20241121	145200	0	5850	5850	5850	5850	0
334	20241121	145100	0	5850	5850	5850	5850	0
335	20241121	145000	0	5850	5850	5850	5850	0
336	20241121	144900	0	5850	5850	5850	5850	0
337	20241121	144800	0	5850	5850	5850	5850	0
338	20241121	144700	0	5850	5850	5850	5850	0
339	20241121	144600	0	5850	5850	5850	5850	0
340	20241121	144500	0	5850	5850	5850	5850	0
341	20241121	144400	0	5850	5850	5850	5850	0
342	20241121	144300	0	5850	5850	5850	5850	0
343	20241121	144200	0	5850	5850	5850	5850	0
344	20241121	144100	0	5850	5850	5850	5850	0
345	20241121	144000	0	5850	5850	5850	5850	0
346	20241121	143900	0	5850	5850	5850	5850	0
347	20241121	143800	0	5850	5850	5850	5850	0
348	20241121	143700	0	5850	5850	5850	5850	0
349	20241121	143600	0	5850	5850	5850	5850	0
350	20241121	143500	0	5850	5850	5850	5850	0
351	20241121	143400	0	5850	5850	5850	5850	0
352	20241121	143300	0	5850	5850	5850	5850	0
353	20241121	143200	0	5850	5850	5850	5850	0
354	20241121	143100	0	5850	5850	5850	5850	0
355	20241121	143000	0	5850	5850	5850	5850	0
356	20241121	142900	0	5850	5850	5850	5850	0
357	20241121	142800	0	5850	5850	5850	5850	0
358	20241121	142700	0	5850	5850	5850	5850	0
359	20241121	142600	0	5850	5850	5850	5850	0
360	20241121	142500	0	5850	5850	5850	5850	0
361	20241121	142400	0	5850	5850	5850	5850	0
362	20241121	142300	0	5850	5850	5850	5850	0
363	20241121	142200	0	5850	5850	5850	5850	0
364	20241121	142100	0	5850	5850	5850	5850	0
365	20241121	142000	0	5850	5850	5850	5850	0
366	20241121	141900	0	5850	5850	5850	5850	0
367	20241121	141800	0	5850	5850	5850	5850	0
368	20241121	141700	0	5850	5850	5850	5850	0
369	20241121	141600	0	5850	5850	5850	5850	0
370	20241121	141500	0	5850	5850	5850	5850	0
371	20241121	141400	0	5850	5850	5850	5850	0
372	20241121	141300	0	5850	5850	5850	5850	0
373	20241121	141200	0	5850	5850	5850	5850	0
374	20241121	141100	0	5850	5850	5850	5850	0
375	20241121	141000	0	5850	5850	5850	5850	0
376	20241121	140900	0	5850	5850	5850	5850	0
377	20241121	140800	0	5850	5850	5850	5850	0
378	20241121	140700	0	5850	5850	5850	5850	0
379	20241121	140600	0	5850	5850	5850	5850	0
380	20241121	140500	0	5850	5850	5850	5850	0
381	20241121	140400	0	5850	5850	5850	5850	0
382	20241121	140300	0	5850	5850	5850	5850	0
383	20241121	140200	0	5850	5850	5850	5850	0
384	20241121	140100	0	5850	5850	5850	5850	0
385	20241121	140000	0	5850	5850	5850	5850	0
386	20241121	135900	0	5850	5850	5850	5850	0
387	20241121	135800	0	5850	5850	5850	5850	0
388	20241121	135700	0	5850	5850	5850	5850	0
389	20241121	135600	0	5850	5850	5850	5850	0
390	20241121	135500	0	5850	5850	5850	5850	0
391	20241121	135400	0	5850	5850	5850	5850	0
392	20241121	135300	0	5850	5850	5850	5850	0
393	20241121	135200	0	5850	5850	5850	5850	0
394	20241121	135100	0	5850	5850	5850	5850	0
395	20241121	135000	0	5850	5850	5850	5850	0
396	20241121	134900	0	5850	5850	5850	5850	0
397	20241121	134800	0	5850	5850	5850	5850	0
398	20241121	134700	0	5850	5850	5850	5850	0
399	20241121	134600	0	5850	5850	5850	5850	0
400	20241121	134500	0	5850	5850	5850	5850	0
401	20241121	134400	0	5850	5850	5850	5850	0
402	20241121	134300	0	5850	5850	5850	5850	0
403	20241121	134200	0	5850	5850	5850	5850	0
404	20241121	134100	0	5850	5850	5850	5850	0
405	20241121	134000	0	5850	5850	5850	5850	0
406	20241121	133900	0	5850	5850	5850	5850	0
407	20241121	133800	0	5850	5850	5850	5850	0
408	20241121	133700	0	5850	5850	5850	5850	0
409	20241121	133600	0	5850	5850	5850	5850	0
410	20241121	133500	0	5850	5850	5850	5850	0
411	20241121	133400	0	5850	5850	5850	5850	0
412	20241121	133300	0	5850	5850	5850	5850	0
413	20241121	133200	0	5850	5850	5850	5850	0
414	20241121	133100	0	5850	5850	5850	5850	0
415	20241121	133000	0	5850	5850	5850	5850	0
416	20241121	132900	0	5850	5850	5850	5850	0
417	20241121	132800	0	5850	5850	5850	5850	0
418	20241121	132700	0	5850	5850	5850	5850	0
419	20241121	132600	0	5850	5850	5850	5850	0
420	20241121	132500	0	5850	5850	5850	5850	0
421	20241121	132400	0	5850	5850	5850	5850	0
422	20241121	132300	0	5850	5850	5850	5850	0
423	20241121	132200	0	5850	5850	5850	5850	0
424	20241121	132100	0	5850	5850	5850	5850	0
425	20241121	132000	0	5850	5850	5850	5850	0
426	20241121	131900	0	5850	5850	5850	5850	0
427	20241121	131800	0	5850	5850	5850	5850	0
428	20241121	131700	0	5850	5850	5850	5850	0
429	20241121	131600	0	5850	5850	5850	5850	0
430	20241121	131500	0	5850	5850	5850	5850	0
431	20241121	131400	0	5850	5850	5850	5850	0
432	20241121	131300	0	5850	5850	5850	5850	0
433	20241121	131200	0	5850	5850	5850	5850	0
434	20241121	131100	0	5850	5850	5850	5850	0
435	20241121	131000	0	5850	5850	5850	5850	0
436	20241121	130900	0	5850	5850	5850	5850	0
437	20241121	130800	0	5850	5850	5850	5850	0
438	20241121	130700	0	5850	5850	5850	5850	0
439	20241121	130600	0	5850	5850	5850	5850	0
440	20241121	130500	0	5850	5850	5850	5850	0
441	20241121	130400	0	5850	5850	5850	5850	0
442	20241121	130300	0	5850	5850	5850	5850	0
443	20241121	130200	0	5850	5850	5850	5850	0
444	20241121	130100	0	5850	5850	5850	5850	0
445	20241121	130000	0	5850	5850	5850	5850	0
446	20241121	125900	0	5850	5850	5850	5850	0
447	20241121	125800	0	5850	5850	5850	5850	0
448	20241121	125700	0	5850	5850	5850	5850	0
449	20241121	125600	0	5850	5850	5850	5850	0
450	20241121	125500	0	5850	5850	5850	5850	0
451	20241121	125400	0	5850	5850	5850	5850	0
452	20241121	125300	0	5850	5850	5850	5850	0
453	20241121	125200	0	5850	5850	5850	5850	0
454	20241121	125100	0	5850	5850	5850	5850	0
455	20241121	125000	0	5850	5850	5850	5850	0
456	20241121	124900	0	5850	5850	5850	5850	0
457	20241121	124800	0	5850	5850	5850	5850	0
458	20241121	124700	0	5850	5850	5850	5850	0
459	20241121	124600	0	5850	5850	5850	5850	0
460	20241121	124500	0	5850	5850	5850	5850	0
461	20241121	124400	0	5850	5850	5850	5850	0
462	20241121	124300	0	5850	5850	5850	5850	0
463	20241121	124200	0	5850	5850	5850	5850	0
464	20241121	124100	0	5850	5850	5850	5850	0
465	20241121	124000	0	5850	5850	5850	5850	0
466	20241121	123900	0	5850	5850	5850	5850	0
467	20241121	123800	0	5850	5850	5850	5850	0
468	20241121	123700	0	5850	5850	5850	5850	0
469	20241121	123600	0	5850	5850	5850	5850	0
470	20241121	123500	0	5850	5850	5850	5850	0
471	20241121	123400	0	5850	5850	5850	5850	0
472	20241121	123300	0	5850	5850	5850	5850	0
473	20241121	123200	0	5850	5850	5850	5850	0
474	20241121	123100	0	5850	5850	5850	5850	0
475	20241121	123000	0	5850	5850	5850	5850	0
476	20241121	122900	0	5850	5850	5850	5850	0
477	20241121	122800	0	5850	5850	5850	5850	0
478	20241121	122700	0	5850	5850	5850	5850	0
479	20241121	122600	0	5850	5850	5850	5850	0
480	20241121	122500	0	5850	5850	5850	5850	0
481	20241121	122400	0	5850	5850	5850	5850	0
482	20241121	122300	0	5850	5850	5850	5850	0
483	20241121	122200	0	5850	5850	5850	5850	0
484	20241121	122100	0	5850	5850	5850	5850	0
485	20241121	122000	0	5850	5850	5850	5850	0
486	20241121	121900	0	5850	5850	5850	5850	0
487	20241121	121800	0	5850	5850	5850	5850	0
488	20241121	121700	0	5850	5850	5850	5850	0
489	20241121	121600	0	5850	5850	5850	5850	0
490	20241121	121500	0	5850	5850	5850	5850	0
491	20241121	121400	0	5850	5850	5850	5850	0
492	20241121	121300	0	5850	5850	5850	5850	0
493	20241121	121200	0	5850	5850	5850	5850	0
494	20241121	121100	0	5850	5850	5850	5850	0
495	20241121	121000	0	5850	5850	5850	5850	0
496	20241121	120900	0	5850	5850	5850	5850	0
497	20241121	120800	0	5850	5850	5850	5850	0
498	20241121	120700	0	5850	5850	5850	5850	0
499	20241121	120600	0	5850	5850	5850	5850	0
500	20241121	120500	0	5850	5850	5850	5850	0
501	20241121	120400	0	5850	5850	5850	5850	0
502	20241121	120300	0	5850	5850	5850	5850	0
503	20241121	120200	0	5850	5850	5850	5850	0
504	20241121	120100	0	5850	5850	5850	5850	0
505	20241121	120000	0	5850	5850	5850	5850	0
506	20241121	115900	0	5850	5850	5850	5850	0
507	20241121	115800	0	5850	5850	5850	5850	0
508	20241121	115700	0	5850	5850	5850	5850	0
509	20241121	115600	0	5850	5850	5850	5850	0
510	20241121	115500	0	5850	5850	5850	5850	0
511	20241121	115400	0	5850	5850	5850	5850	0
512	20241121	115300	0	5850	5850	5850	5850	0
513	20241121	115200	0	5850	5850	5850	5850	0
514	20241121	115100	0	5850	5850	5850	5850	0
515	20241121	115000	0	5850	5850	5850	5850	0
516	20241121	114900	0	5850	5850	5850	5850	0
517	20241121	114800	0	5850	5850	5850	5850	0
518	20241121	114700	0	5850	5850	5850	5850	0
519	20241121	114600	0	5850	5850	5850	5850	0
520	20241121	114500	0	5850	5850	5850	5850	0
521	20241121	114400	0	5850	5850	5850	5850	0
522	20241121	114300	0	5850	5850	5850	5850	0
523	20241121	114200	0	5850	5850	5850	5850	0
524	20241121	114100	0	5850	5850	5850	5850	0
525	20241121	114000	0	5850	5850	5850	5850	0
526	20241121	113900	0	5850	5850	5850	5850	0
527	20241121	113800	0	5850	5850	5850	5850	0
528	20241121	113700	0	5850	5850	5850	5850	0
529	20241121	113600	0	5850	5850	5850	5850	0
530	20241121	113500	0	5850	5850	5850	5850	0
531	20241121	113400	0	5850	5850	5850	5850	0
532	20241121	113300	0	5850	5850	5850	5850	0
533	20241121	113200	0	5850	5850	5850	5850	0
534	20241121	113100	0	5850	5850	5850	5850	0
535	20241121	113000	0	5850	5850	5850	5850	0
536	20241121	112900	0	5850	5850	5850	5850	0
537	20241121	112800	0	5850	5850	5850	5850	0
538	20241121	112700	0	5850	5850	5850	5850	0
539	20241121	112600	0	5850	5850	5850	5850	0
540	20241121	112500	0	5850	5850	5850	5850	0
541	20241121	112400	0	5850	5850	5850	5850	0
542	20241121	112300	0	5850	5850	5850	5850	0
543	20241121	112200	0	5850	5850	5850	5850	0
544	20241121	112100	0	5850	5850	5850	5850	0
545	20241121	112000	0	5850	5850	5850	5850	0
546	20241121	111900	0	5850	5850	5850	5850	0
547	20241121	111800	0	5850	5850	5850	5850	0
548	20241121	111700	0	5850	5850	5850	5850	0
549	20241121	111600	0	5850	5850	5850	5850	0
550	20241121	111500	0	5850	5850	5850	5850	0
551	20241121	111400	0	5850	5850	5850	5850	0
552	20241121	111300	0	5850	5850	5850	5850	0
553	20241121	111200	0	5850	5850	5850	5850	0
554	20241121	111100	0	5850	5850	5850	5850	0
555	20241121	111000	0	5850	5850	5850	5850	0
556	20241121	110900	0	5850	5850	5850	5850	0
557	20241121	110800	0	5850	5850	5850	5850	0
558	20241121	110700	0	5850	5850	5850	5850	0
559	20241121	110600	0	5850	5850	5850	5850	0
560	20241121	110500	0	5850	5850	5850	5850	0
561	20241121	110400	0	5850	5850	5850	5850	0
562	20241121	110300	0	5850	5850	5850	5850	0
563	20241121	110200	0	5850	5850	5850	5850	0
564	20241121	110100	0	5850	5850	5850	5850	0
565	20241121	110000	0	5850	5850	5850	5850	0
566	20241121	105900	0	5850	5850	5850	5850	0
567	20241121	105800	0	5850	5850	5850	5850	0
568	20241121	105700	0	5850	5850	5850	5850	0
569	20241121	105600	0	5850	5850	5850	5850	0
570	20241121	105500	0	5850	5850	5850	5850	0
571	20241121	105400	0	5850	5850	5850	5850	0
572	20241121	105300	0	5850	5850	5850	5850	0
573	20241121	105200	0	5850	5850	5850	5850	0
574	20241121	105100	0	5850	5850	5850	5850	0
575	20241121	105000	0	5850	5850	5850	5850	0
576	20241121	104900	0	5850	5850	5850	5850	0
577	20241121	104800	0	5850	5850	5850	5850	0
578	20241121	104700	0	5850	5850	5850	5850	0
579	20241121	104600	0	5850	5850	5850	5850	0
580	20241121	104500	0	5850	5850	5850	5850	0
581	20241121	104400	0	5850	5850	5850	5850	0
582	20241121	104300	0	5850	5850	5850	5850	0
583	20241121	104200	0	5850	5850	5850	5850	0
584	20241121	104100	0	5850	5850	5850	5850	0
585	20241121	104000	0	5850	5850	5850	5850	0
586	20241121	103900	0	5850	5850	5850	5850	0
587	20241121	103800	0	5850	5850	5850	5850	0
588	20241121	103700	0	5850	5850	5850	5850	0
589	20241121	103600	0	5850	5850	5850	5850	0
590	20241121	103500	0	5850	5850	5850	5850	0
591	20241121	103400	0	5850	5850	5850	5850	0
592	20241121	103300	0	5850	5850	5850	5850	0
593	20241121	103200	0	5850	5850	5850	5850	0
594	20241121	103100	0	5850	5850	5850	5850	0
595	20241121	103000	0	5850	5850	5850	5850	0
596	20241121	102900	0	5850	5850	5850	5850	0
597	20241121	102800	0	5850	5850	5850	5850	0
598	20241121	102700	0	5850	5850	5850	5850	0
599	20241121	102600	0	5850	5850	5850	5850	0
600	20241121	102500	0	5850	5850	5850	5850	0
601	20241121	102400	0	5850	5850	5850	5850	0
602	20241121	102300	0	5850	5850	5850	5850	0
603	20241121	102200	0	5850	5850	5850	5850	0
604	20241121	102100	0	5850	5850	5850	5850	0
605	20241121	102000	0	5850	5850	5850	5850	0
606	20241121	101900	0	5850	5850	5850	5850	0
607	20241121	101800	0	5850	5850	5850	5850	0
608	20241121	101700	0	5850	5850	5850	5850	0
609	20241121	101600	0	5850	5850	5850	5850	0
610	20241121	101500	0	5850	5850	5850	5850	0
611	20241121	101400	0	5850	5850	5850	5850	0
612	20241121	101300	0	5850	5850	5850	5850	0
613	20241121	101200	0	5850	5850	5850	5850	0
614	20241121	101100	0	5850	5850	5850	5850	0
615	20241121	101000	0	5850	5850	5850	5850	0
616	20241121	100900	0	5850	5850	5850	5850	0
617	20241121	100800	0	5850	5850	5850	5850	0
618	20241121	100700	0	5850	5850	5850	5850	0
619	20241121	100600	0	5850	5850	5850	5850	0
620	20241121	100500	0	5850	5850	5850	5850	0
621	20241121	100400	0	5850	5850	5850	5850	0
622	20241121	100300	0	5850	5850	5850	5850	0
623	20241121	100200	0	5850	5850	5850	5850	0
624	20241121	100100	0	5850	5850	5850	5850	0
625	20241121	100000	0	5850	5850	5850	5850	0
626	20241121	095900	0	5850	5850	5850	5850	0
627	20241121	095800	0	5850	5850	5850	5850	0
628	20241121	095700	0	5850	5850	5850	5850	0
629	20241121	095600	0	5850	5850	5850	5850	0
630	20241121	095500	0	5850	5850	5850	5850	0
631	20241121	095400	0	5850	5850	5850	5850	0
632	20241121	095300	0	5850	5850	5850	5850	0
633	20241121	095200	0	5850	5850	5850	5850	0
634	20241121	095100	0	5850	5850	5850	5850	0
635	20241121	095000	0	5850	5850	5850	5850	0
636	20241121	094900	0	5850	5850	5850	5850	0
637	20241121	094800	0	5850	5850	5850	5850	0
638	20241121	094700	0	5850	5850	5850	5850	0
639	20241121	094600	0	5850	5850	5850	5850	0
640	20241121	094500	0	5850	5850	5850	5850	0
641	20241121	094400	0	5850	5850	5850	5850	0
642	20241121	094300	0	5850	5850	5850	5850	0
643	20241121	094200	0	5850	5850	5850	5850	0
644	20241121	094100	0	5850	5850	5850	5850	0
645	20241121	094000	0	5850	5850	5850	5850	0
646	20241121	093900	0	5850	5850	5850	5850	0
647	20241121	093800	0	5850	5850	5850	5850	0
648	20241121	093700	0	5850	5850	5850	5850	0
649	20241121	093600	0	5850	5850	5850	5850	0
650	20241121	093500	0	5850	5850	5850	5850	0
651	20241121	093400	0	5850	5850	5850	5850	0
652	20241121	093300	0	5850	5850	5850	5850	0
653	20241121	093200	0	5850	5850	5850	5850	0
654	20241121	093100	0	5850	5850	5850	5850	0
655	20241121	093000	0	5850	5850	5850	5850	0
656	20241121	092900	0	5850	5850	5850	5850	0
657	20241121	092800	0	5850	5850	5850	5850	0
658	20241121	092700	0	5850	5850	5850	5850	0
659	20241121	092600	0	5850	5850	5850	5850	0
660	20241121	092500	0	5850	5850	5850	5850	0
661	20241121	092400	0	5850	5850	5850	5850	0
662	20241121	092300	0	5850	5850	5850	5850	0
663	20241121	092200	0	5850	5850	5850	5850	0
664	20241121	092100	0	5850	5850	5850	5850	0
665	20241121	092000	0	5850	5850	5850	5850	0
666	20241121	091900	0	5850	5850	5850	5850	0
667	20241121	091800	0	5850	5850	5850	5850	0
668	20241121	091700	0	5850	5850	5850	5850	0
669	20241121	091600	0	5850	5850	5850	5850	0
670	20241121	091500	0	5850	5850	5850	5850	0
671	20241121	091400	0	5850	5850	5850	5850	0
672	20241121	091300	0	5850	5850	5850	5850	0
673	20241121	091200	0	5850	5850	5850	5850	0
674	20241121	091100	0	5850	5850	5850	5850	0
675	20241121	091000	0	5850	5850	5850	5850	0
676	20241121	090900	0	5850	5850	5850	5850	0
677	20241121	090800	0	5850	5850	5850	5850	0
678	20241121	090700	0	5850	5850	5850	5850	0
679	20241121	090600	0	5850	5850	5850	5850	0
680	20241121	090500	0	5850	5850	5850	5850	0
681	20241121	090400	0	5850	5850	5850	5850	0
682	20241121	090300	0	5850	5850	5850	5850	0
683	20241121	090200	0	5850	5850	5850	5850	0
684	20241121	090100	0	5850	5850	5850	5850	0
685	20241121	090000	0	5850	5850	5850	5850	0